NFLX - Netflix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In the money
Show:ListStraddle
Callsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191122C001550002019-11-15 9:47AM EST155.00136.65148.10151.850.00-27446.48%
NFLX191122C001600002019-11-18 12:01AM EST160.00131.65144.20146.250.00--3267.97%
NFLX191122C001650002019-11-18 12:01AM EST165.00126.65139.55141.150.00--5289.84%
NFLX191122C001750002019-10-13 11:02PM EST175.00100.05118.20120.750.00--00.00%
NFLX191122C001900002019-11-07 2:43PM EST190.00100.05114.45116.250.00--1228.52%
NFLX191122C002050002019-11-11 12:00AM EST205.0082.5599.45101.200.00--1191.80%
NFLX191122C002100002019-11-11 12:03PM EST210.0084.4494.6096.050.00-117181.45%
NFLX191122C002150002019-11-11 12:03PM EST215.0079.4789.4091.200.00-121167.58%
NFLX191122C002200002019-10-22 10:32AM EST220.0049.0083.4086.850.00--20241.94%
NFLX191122C002250002019-11-13 2:18PM EST225.0057.5078.4581.750.00-2121225.24%
NFLX191122C002300002019-11-19 1:26PM EST230.0073.0073.2076.700.00-10210.50%
NFLX191122C002400002019-11-18 12:14PM EST240.0063.5063.5066.600.00-1054181.93%
NFLX191122C002425002019-10-27 11:13PM EST242.5032.1061.6563.850.00--1108.79%
NFLX191122C002450002019-11-12 3:47PM EST245.0046.9057.9061.900.00-2017177.49%
NFLX191122C002500002019-11-20 11:17AM EST250.0057.1054.2056.25+5.47+10.59%16592.19%
NFLX191122C002525002019-11-14 12:17PM EST252.5033.7051.9053.700.00-2597.46%
NFLX191122C002550002019-11-19 12:55PM EST255.0048.7649.2051.300.00-102787.50%
NFLX191122C002575002019-11-14 10:21AM EST257.5029.6046.9048.800.00-2392.77%
NFLX191122C002600002019-11-20 10:57AM EST260.0047.3544.4045.85+3.57+8.15%1140111.62%
NFLX191122C002625002019-11-19 11:57AM EST262.5040.2042.0043.850.00-1688.38%
NFLX191122C002650002019-11-19 2:36PM EST265.0038.4338.2541.850.00-1111125.93%
NFLX191122C002675002019-11-18 10:12AM EST267.5034.4037.2039.600.00-13097.02%
NFLX191122C002700002019-11-20 11:33AM EST270.0036.7534.8035.85+3.65+11.03%126568.56%
NFLX191122C002725002019-11-20 2:14PM EST272.5030.3032.5033.30+2.00+7.07%1212168.46%
NFLX191122C002750002019-11-20 1:40PM EST275.0028.3629.9030.90+0.36+1.29%447863.77%
NFLX191122C002775002019-11-20 12:10PM EST277.5029.3527.2029.30+5.34+22.24%216771.29%
NFLX191122C002800002019-11-20 3:56PM EST280.0025.3825.0025.90+1.99+8.51%421,57156.59%
NFLX191122C002825002019-11-20 3:47PM EST282.5022.3922.5023.35+0.99+4.63%2936750.88%
NFLX191122C002850002019-11-20 3:46PM EST285.0020.0520.0520.80+1.55+8.38%10377456.52%
NFLX191122C002875002019-11-20 3:56PM EST287.5017.9017.5518.40+1.95+12.23%24681653.13%
NFLX191122C002900002019-11-20 3:56PM EST290.0015.4315.2015.95+1.46+10.45%1401,11748.34%
NFLX191122C002925002019-11-20 3:58PM EST292.5012.9512.8513.45+1.25+10.68%8978242.48%
NFLX191122C002950002019-11-20 3:56PM EST295.0010.6610.3511.10+1.36+14.62%7981,59938.75%
NFLX191122C002975002019-11-20 3:37PM EST297.507.238.258.80-0.18-2.43%5661,57334.91%
NFLX191122C003000002019-11-20 3:59PM EST300.006.416.406.60+0.76+13.45%3,2863,24631.23%
NFLX191122C003025002019-11-20 3:59PM EST302.504.654.604.80+0.40+9.41%3,8852,35730.03%
NFLX191122C003050002019-11-20 3:59PM EST305.003.153.203.25+0.47+17.54%8,2012,86828.72%
NFLX191122C003075002019-11-20 3:59PM EST307.502.172.102.25+0.02+0.93%6,9011,33929.69%
NFLX191122C003100002019-11-20 3:59PM EST310.001.381.341.48+0.13+10.40%7,5753,75830.20%
NFLX191122C003125002019-11-20 3:58PM EST312.500.870.870.99-0.12-12.12%1,8711,36131.35%
NFLX191122C003150002019-11-20 3:59PM EST315.000.580.590.62-0.02-3.33%5,3002,33931.93%
NFLX191122C003175002019-11-20 3:59PM EST317.500.400.420.47-0.12-23.08%56676034.40%
NFLX191122C003200002019-11-20 3:59PM EST320.000.310.310.35-0.10-24.39%1,1931,59736.48%
NFLX191122C003225002019-11-20 3:52PM EST322.500.210.240.28-0.09-30.00%33147338.97%
NFLX191122C003250002019-11-20 3:30PM EST325.000.170.190.22-0.08-32.00%1,2011,17841.11%
NFLX191122C003275002019-11-20 3:55PM EST327.500.170.150.19-0.06-26.09%30524343.85%
NFLX191122C003300002019-11-20 3:39PM EST330.000.120.120.16-0.08-40.00%53691846.19%
NFLX191122C003350002019-11-20 2:59PM EST335.000.090.070.14-0.06-40.00%23747450.00%
NFLX191122C003400002019-11-20 3:30PM EST340.000.070.050.13-0.04-36.36%26947155.37%
NFLX191122C003450002019-11-20 1:10PM EST345.000.040.040.13-0.06-60.00%4021161.13%
NFLX191122C003500002019-11-20 10:25AM EST350.000.110.020.13+0.02+22.22%9229666.21%
NFLX191122C003550002019-11-20 2:26PM EST355.000.010.000.12-0.03-75.00%2617069.92%
NFLX191122C003600002019-11-20 3:34PM EST360.000.010.000.07-0.02-66.67%1120871.09%
NFLX191122C003650002019-11-19 2:56PM EST365.000.030.000.080.00-54577.34%
NFLX191122C003700002019-11-20 11:13AM EST370.000.030.000.06+0.01+50.00%238980.08%
NFLX191122C003750002019-11-19 11:58AM EST375.000.020.000.040.00-2581.25%
NFLX191122C003800002019-11-20 10:01AM EST380.000.060.000.03+0.03+100.00%21084.38%
NFLX191122C003850002019-11-20 11:11AM EST385.000.030.000.030.00-13288.28%
NFLX191122C003900002019-11-13 1:27PM EST390.000.020.000.100.00-1013104.69%
NFLX191122C003950002019-10-16 11:20AM EST395.000.470.000.020.00--093.75%
NFLX191122C004000002019-10-18 2:20PM EST400.000.030.000.030.00-40101.56%
NFLX191122C004050002019-11-20 12:15PM EST405.000.010.000.010.00-22596.88%
Putsfor22 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX191122P001550002019-10-30 12:45PM EST155.000.060.000.100.00-68273.44%
NFLX191122P001600002019-11-18 10:28AM EST160.000.040.000.010.00-427212.50%
NFLX191122P001650002019-10-22 8:38AM EST165.000.050.000.100.00-166249.22%
NFLX191122P001700002019-11-13 9:32AM EST170.000.010.000.100.00-52238.28%
NFLX191122P001750002019-11-14 9:30AM EST175.000.030.000.010.00-227187.50%
NFLX191122P001800002019-11-11 10:00AM EST180.000.020.000.100.00-2530216.41%
NFLX191122P001850002019-10-24 8:57AM EST185.000.270.000.100.00-154206.25%
NFLX191122P001900002019-10-22 9:19AM EST190.000.250.000.100.00-1846196.09%
NFLX191122P001950002019-11-11 11:32AM EST195.000.010.000.100.00-112185.94%
NFLX191122P002000002019-11-13 1:36PM EST200.000.030.000.030.00-3231156.25%
NFLX191122P002050002019-11-12 11:08AM EST205.000.010.000.100.00-148166.80%
NFLX191122P002100002019-11-19 3:49PM EST210.000.010.000.100.00-2330157.81%
NFLX191122P002150002019-11-19 10:29AM EST215.000.030.000.130.00-1736152.73%
NFLX191122P002200002019-11-18 10:49AM EST220.000.030.000.130.00-2699143.75%
NFLX191122P002250002019-11-19 11:09AM EST225.000.010.000.110.00-6402132.03%
NFLX191122P002300002019-11-20 2:19PM EST230.000.030.000.10+0.02+200.00%1361122.27%
NFLX191122P002350002019-11-19 3:18PM EST235.000.010.000.030.00-14347100.78%
NFLX191122P002400002019-11-19 11:58AM EST240.000.010.000.010.00-225684.38%
NFLX191122P002425002019-11-15 11:49AM EST242.500.030.000.020.00-228485.94%
NFLX191122P002450002019-11-18 12:21PM EST245.000.020.000.010.00-417878.13%
NFLX191122P002475002019-11-20 11:40AM EST247.500.010.000.10-0.05-83.33%144193.36%
NFLX191122P002500002019-11-20 2:31PM EST250.000.010.000.03-0.01-50.00%1658778.13%
NFLX191122P002525002019-11-20 11:40AM EST252.500.010.000.010.00-638168.75%
NFLX191122P002550002019-11-19 2:20PM EST255.000.010.000.010.00-4131065.63%
NFLX191122P002575002019-11-18 10:48AM EST257.500.030.000.050.00-417871.48%
NFLX191122P002600002019-11-20 10:55AM EST260.000.010.000.010.00-3276357.81%
NFLX191122P002625002019-11-20 11:49AM EST262.500.020.010.11+0.01+100.00%763271.09%
NFLX191122P002650002019-11-20 3:22PM EST265.000.010.000.020.00-1240054.69%
NFLX191122P002675002019-11-19 1:25PM EST267.500.020.000.120.00-845263.28%
NFLX191122P002700002019-11-20 3:30PM EST270.000.010.000.01-0.01-50.00%821,71548.44%
NFLX191122P002725002019-11-20 2:30PM EST272.500.020.020.03-0.01-33.33%4762750.78%
NFLX191122P002750002019-11-20 1:11PM EST275.000.040.020.060.00-1251,07451.37%
NFLX191122P002775002019-11-20 2:46PM EST277.500.020.010.07-0.03-60.00%1751,02848.44%
NFLX191122P002800002019-11-20 3:57PM EST280.000.040.030.05-0.04-50.00%5972,79342.58%
NFLX191122P002825002019-11-20 3:40PM EST282.500.030.030.08-0.08-72.73%2741,02841.41%
NFLX191122P002850002019-11-20 3:57PM EST285.000.060.050.07-0.11-64.71%7171,64236.52%
NFLX191122P002875002019-11-20 3:57PM EST287.500.090.080.10-0.13-59.09%5931,02534.47%
NFLX191122P002900002019-11-20 3:42PM EST290.000.140.120.14-0.23-62.16%1,4361,76232.13%
NFLX191122P002925002019-11-20 3:56PM EST292.500.200.200.23-0.40-66.67%1,4511,90930.66%
NFLX191122P002950002019-11-20 3:58PM EST295.000.400.380.41-0.63-61.17%4,1713,16329.86%
NFLX191122P002975002019-11-20 3:59PM EST297.500.630.610.68-0.97-60.62%4,1692,07528.66%
NFLX191122P003000002019-11-20 3:59PM EST300.001.161.111.15-1.13-49.34%5,1071,66928.00%
NFLX191122P003025002019-11-20 3:59PM EST302.501.911.821.90-1.59-45.43%2,59755727.74%
NFLX191122P003050002019-11-20 3:59PM EST305.002.902.823.00-2.05-41.41%3,88648627.91%
NFLX191122P003075002019-11-20 3:54PM EST307.504.454.204.40-1.65-27.05%1,70613627.89%
NFLX191122P003100002019-11-20 3:53PM EST310.006.355.956.15-1.20-15.89%48630328.39%
NFLX191122P003125002019-11-20 3:43PM EST312.508.707.758.25-1.29-12.91%836130.32%
NFLX191122P003150002019-11-20 3:28PM EST315.0011.509.9010.50-0.85-6.88%2545132.57%
NFLX191122P003175002019-11-20 2:59PM EST317.5013.6512.1012.85-0.45-3.19%1192435.21%
NFLX191122P003200002019-11-20 3:58PM EST320.0015.1014.5515.25-1.95-11.44%1223037.92%
NFLX191122P003225002019-11-20 2:36PM EST322.5018.8516.9017.70-0.75-3.83%84241.21%
NFLX191122P003250002019-11-20 3:07PM EST325.0021.1019.5020.35-1.50-6.64%29149.41%
NFLX191122P003275002019-11-20 3:44PM EST327.5023.0521.9022.85-2.15-8.53%133253.86%
NFLX191122P003300002019-11-19 1:19PM EST330.0026.5024.3026.900.00-4164.11%
NFLX191122P003350002019-11-20 11:35AM EST335.0028.3029.2531.20-2.70-8.71%6462.79%
NFLX191122P003450002019-10-16 9:03AM EST345.0062.4148.2051.850.00--0215.49%
NFLX191122P003650002019-10-17 8:38AM EST365.0062.7368.2571.800.00--0260.86%
NFLX191122P003700002019-10-17 8:38AM EST370.0067.6373.2576.800.00--0271.31%
NFLX191122P003750002019-11-05 2:04PM EST375.0086.1568.5071.150.00-140150.29%
NFLX191122P003900002019-11-18 12:02AM EST390.0096.4082.9086.850.00---100.78%
NFLX191122P003950002019-11-15 9:47AM EST395.00103.4087.9091.900.00-30111.72%
NFLX191122P004000002019-11-18 12:02AM EST400.00117.1093.0596.600.00---196.97%
NFLX191122P004050002019-11-18 12:02AM EST405.00113.4098.20102.200.00---152.34%